Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data Communications Management Corp
(TSX:
DCM
)
2.740
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
1.310
1.360
1.290
1.300
10,796
-0.02(-1.52%)
Jul 28, 2017
1.350
1.350
1.320
1.320
5,200
-0.02(-1.49%)
Jul 27, 2017
1.290
1.340
1.230
1.340
9,335
+0.12(+9.84%)
Jul 26, 2017
1.190
1.250
1.190
1.220
14,590
+0.03(+2.52%)
Jul 25, 2017
1.190
1.190
1.180
1.190
22,425
-0.05(-4.03%)
Jul 24, 2017
1.280
1.280
1.180
1.240
24,150
-0.01(-0.80%)
Jul 21, 2017
1.250
1.370
1.210
1.250
32,042
-0.06(-4.58%)
Jul 20, 2017
1.300
1.370
1.300
1.310
740
-0.06(-4.38%)
Jul 19, 2017
1.380
1.380
1.350
1.370
12,455
+0.00(+0.00%)
Jul 18, 2017
1.320
1.370
1.310
1.370
16,700
+0.07(+5.38%)
Jul 17, 2017
1.230
1.330
1.230
1.300
22,973
+0.04(+3.17%)
Jul 14, 2017
1.340
1.350
1.230
1.260
10,500
-0.08(-5.97%)
Jul 13, 2017
1.300
1.340
1.270
1.340
52,050
+0.09(+7.20%)
Jul 12, 2017
1.300
1.320
1.250
1.250
46,007
-0.07(-5.30%)
Jul 11, 2017
1.380
1.380
1.230
1.320
72,667
-0.07(-5.04%)
Jul 10, 2017
1.370
1.400
1.370
1.390
47,463
+0.01(+0.72%)
Jul 07, 2017
1.400
1.400
1.370
1.380
92,316
-0.05(-3.50%)
Jul 06, 2017
1.430
1.450
1.410
1.430
17,541
+0.00(+0.00%)
Jul 05, 2017
1.440
1.440
1.430
1.430
1,400
-0.01(-0.69%)
Jul 04, 2017
1.400
1.440
1.400
1.440
16,810
+0.04(+2.86%)
Jul 03, 2017
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Jun 30, 2017
1.400
1.400
1.400
1.400
3,246
+0.00(+0.00%)
Jun 29, 2017
1.400
1.400
1.400
1.400
8,018
-0.03(-2.10%)
Jun 28, 2017
1.400
1.430
1.400
1.430
21,600
+0.03(+2.14%)
Jun 27, 2017
1.410
1.410
1.390
1.400
29,478
-0.02(-1.41%)
Jun 26, 2017
1.400
1.450
1.380
1.420
21,741
+0.01(+0.71%)
Jun 23, 2017
1.410
1.470
1.410
1.410
23,803
-0.01(-0.70%)
Jun 22, 2017
1.420
1.440
1.400
1.420
13,751
+0.02(+1.43%)
Jun 21, 2017
1.390
1.440
1.390
1.400
20,333
+0.01(+0.72%)
Jun 20, 2017
1.380
1.400
1.380
1.390
41,346
-0.01(-0.71%)
Jun 19, 2017
1.400
1.440
1.400
1.400
17,252
+0.00(+0.00%)
Jun 16, 2017
1.390
1.430
1.380
1.400
18,273
-0.05(-3.45%)
Jun 15, 2017
1.390
1.450
1.390
1.450
19,361
+0.05(+3.57%)
Jun 14, 2017
1.400
1.410
1.390
1.400
13,978
+0.00(+0.00%)
Jun 13, 2017
1.400
1.450
1.390
1.400
9,146
+0.01(+0.72%)
Jun 12, 2017
1.400
1.400
1.390
1.390
2,055
+0.00(+0.00%)
Jun 09, 2017
1.400
1.450
1.390
1.390
17,980
-0.01(-0.71%)
Jun 08, 2017
1.400
1.450
1.400
1.400
7,920
+0.03(+2.19%)
Jun 07, 2017
1.370
1.380
1.360
1.370
15,861
-0.02(-1.44%)
Jun 06, 2017
1.460
1.460
1.350
1.390
103,335
-0.02(-1.42%)
Jun 05, 2017
1.430
1.440
1.410
1.410
43,050
-0.03(-2.08%)
Jun 02, 2017
1.520
1.530
1.420
1.440
31,350
+0.02(+1.41%)
Jun 01, 2017
1.400
1.430
1.400
1.420
6,450
-0.01(-0.70%)
May 31, 2017
1.480
1.480
1.390
1.430
30,507
-0.01(-0.69%)
May 30, 2017
1.430
1.490
1.430
1.440
9,890
+0.00(+0.00%)
May 29, 2017
1.500
1.550
1.430
1.440
22,160
-0.06(-4.00%)
May 26, 2017
1.500
1.550
1.500
1.500
5,780
+0.00(+0.00%)
May 25, 2017
1.530
1.530
1.500
1.500
14,304
+0.00(+0.00%)
May 24, 2017
1.700
1.700
1.500
1.500
10,689
-0.05(-3.23%)
May 23, 2017
1.630
1.630
1.550
1.550
11,777
+0.04(+2.65%)
May 19, 2017
1.490
1.560
1.490
1.510
37,975
+0.06(+4.14%)
May 18, 2017
1.430
1.470
1.410
1.450
23,595
+0.02(+1.40%)
May 17, 2017
1.410
1.490
1.400
1.430
52,876
+0.03(+2.14%)
May 16, 2017
1.700
1.750
1.380
1.400
205,076
-0.34(-19.54%)
May 15, 2017
1.880
1.880
1.680
1.740
109,255
-0.17(-8.90%)
May 12, 2017
2.100
2.100
1.850
1.910
84,181
-0.28(-12.79%)
May 11, 2017
2.100
2.190
2.090
2.190
3,665
+0.09(+4.29%)
May 10, 2017
2.100
2.100
2.100
2.100
4,560
+0.00(+0.00%)
May 09, 2017
2.120
2.120
2.100
2.100
8,050
-0.06(-2.78%)
May 08, 2017
2.160
2.160
2.150
2.160
1,497
-0.01(-0.46%)
May 05, 2017
2.110
2.170
2.080
2.170
1,364
+0.05(+2.36%)
May 04, 2017
2.200
2.200
2.100
2.120
8,952
-0.11(-4.93%)
May 03, 2017
2.190
2.230
2.180
2.230
2,200
-0.02(-0.89%)
May 02, 2017
2.230
2.250
2.200
2.250
1,965
+0.02(+0.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.